Cameco Corporation (NY: CCJ )

24.20 UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 13.30 13.73 13.29 13.49 1,292,727 +0.16(+1.18%)
Feb 26, 2015 13.62 13.72 13.28 13.34 1,341,721 -0.34(-2.49%)
Feb 25, 2015 13.97 14.04 13.60 13.68 1,411,620 -0.24(-1.76%)
Feb 24, 2015 13.72 13.94 13.69 13.92 1,449,274 +0.31(+2.25%)
Feb 23, 2015 13.48 13.83 13.39 13.62 1,105,421 -0.08(-0.57%)
Feb 20, 2015 13.90 14.02 13.53 13.69 1,103,085 -0.23(-1.63%)
Feb 19, 2015 13.76 13.99 13.64 13.92 964,780 +0.00(+0.00%)
Feb 18, 2015 13.99 14.11 13.87 13.92 1,089,917 -0.22(-1.54%)
Feb 17, 2015 13.82 14.20 13.75 14.14 2,418,551 +0.45(+3.32%)
Feb 13, 2015 13.67 13.69 13.69 13.69 1,711,165 +0.22(+1.62%)
Feb 12, 2015 13.48 13.86 13.37 13.47 2,918,656 +0.18(+1.38%)
Feb 11, 2015 13.70 13.79 13.27 13.28 2,750,220 -0.53(-3.86%)
Feb 10, 2015 13.35 13.86 13.34 13.82 2,836,739 +0.41(+3.06%)
Feb 09, 2015 13.25 14.18 13.14 13.41 4,319,640 +0.24(+1.86%)
Feb 06, 2015 13.35 13.60 13.02 13.16 3,075,120 -0.15(-1.11%)
Feb 05, 2015 13.23 13.55 13.17 13.31 2,690,737 +0.23(+1.74%)
Feb 04, 2015 13.23 13.24 12.80 13.08 2,636,130 -0.27(-2.03%)
Feb 03, 2015 13.36 13.76 13.07 13.35 3,602,561 +0.12(+0.92%)
Feb 02, 2015 12.45 13.26 12.42 13.23 3,718,261 +0.99(+8.06%)
Jan 30, 2015 12.00 12.44 11.90 12.24 2,761,712 +0.10(+0.79%)
Jan 29, 2015 12.35 12.37 11.93 12.15 2,782,331 -0.17(-1.35%)
Jan 28, 2015 12.67 12.73 12.28 12.31 2,592,255 -0.43(-3.36%)
Jan 27, 2015 12.38 12.77 12.27 12.74 2,203,532 +0.29(+2.31%)
Jan 26, 2015 12.50 12.64 12.40 12.45 1,575,916 -0.04(-0.35%)
Jan 23, 2015 12.49 12.56 12.32 12.50 1,923,863 -0.03(-0.21%)
Jan 22, 2015 12.63 12.71 12.41 12.52 1,341,286 +0.02(+0.14%)
Jan 21, 2015 12.43 12.54 12.30 12.51 2,220,338 +0.24(+1.92%)
Jan 20, 2015 12.64 12.64 12.25 12.27 3,235,984 -0.26(-2.09%)
Jan 16, 2015 12.21 12.57 12.21 12.53 2,063,999 +0.29(+2.35%)
Jan 15, 2015 12.58 12.60 12.20 12.24 3,007,059 -0.16(-1.27%)
Jan 14, 2015 12.65 12.71 12.25 12.40 4,683,234 -0.49(-3.79%)
Jan 13, 2015 13.50 13.52 12.81 12.89 4,415,532 -0.60(-4.47%)
Jan 12, 2015 13.63 13.65 13.23 13.49 1,811,449 -0.26(-1.91%)
Jan 09, 2015 13.94 13.98 13.65 13.76 1,670,555 -0.25(-1.81%)
Jan 08, 2015 13.83 14.18 13.80 14.01 1,996,767 +0.31(+2.23%)
Jan 07, 2015 13.96 14.11 13.65 13.70 1,384,544 -0.12(-0.88%)
Jan 06, 2015 13.86 14.09 13.75 13.83 1,654,889 -0.04(-0.25%)
Jan 05, 2015 14.08 14.15 13.66 13.86 2,182,113 -0.44(-3.05%)
Jan 02, 2015 14.27 14.46 14.21 14.30 1,304,833 -0.03(-0.24%)
Dec 31, 2014 14.38 14.33 14.33 14.33 1,641,436 +0.02(+0.12%)
Dec 30, 2014 14.45 14.62 14.28 14.31 2,367,971 -0.13(-0.91%)
Dec 29, 2014 14.28 14.54 14.19 14.45 2,730,553 +0.24(+1.66%)
Dec 26, 2014 14.39 14.51 14.10 14.21 1,046,865 -0.14(-0.97%)
Dec 24, 2014 14.33 14.35 14.35 14.35 918,615 +0.06(+0.43%)
Dec 23, 2014 14.09 14.49 14.04 14.29 1,819,717 +0.22(+1.54%)
Dec 22, 2014 14.24 14.29 13.98 14.07 1,625,232 -0.20(-1.40%)
Dec 19, 2014 14.19 14.40 13.98 14.27 2,514,027 +0.25(+1.80%)
Dec 18, 2014 13.65 14.04 13.64 14.02 3,536,554 +0.65(+4.87%)
Dec 17, 2014 13.15 13.60 12.99 13.37 4,003,885 +0.34(+2.60%)
Dec 16, 2014 13.04 13.45 12.86 13.03 2,822,059 -0.05(-0.40%)
Dec 15, 2014 13.38 13.53 13.04 13.08 1,977,234 -0.24(-1.82%)
Dec 12, 2014 13.29 13.62 13.19 13.32 1,762,451 -0.19(-1.41%)
Dec 11, 2014 13.59 13.86 13.39 13.52 2,118,212 -0.15(-1.08%)
Dec 10, 2014 14.20 14.20 13.49 13.66 2,977,543 -0.56(-3.91%)
Dec 09, 2014 14.00 14.51 13.98 14.22 3,052,237 +0.12(+0.86%)
Dec 08, 2014 14.71 14.73 13.95 14.10 3,160,392 -0.66(-4.47%)
Dec 05, 2014 14.84 14.97 14.67 14.76 2,109,876 -0.14(-0.93%)
Dec 04, 2014 15.29 15.37 14.85 14.90 1,532,012 -0.44(-2.89%)
Dec 03, 2014 15.28 15.56 15.11 15.34 2,290,088 +0.04(+0.28%)
Dec 02, 2014 15.79 16.08 15.29 15.29 2,551,601 -0.58(-3.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.